Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.59 | 15.93 | 15.55 | 15.80 | 368,577 | +0.15(+0.97%) |
Jun 29, 2017 | 15.73 | 15.73 | 15.42 | 15.65 | 471,237 | +0.07(+0.44%) |
Jun 28, 2017 | 15.23 | 15.64 | 15.20 | 15.58 | 463,136 | +0.46(+3.03%) |
Jun 27, 2017 | 14.89 | 15.17 | 14.77 | 15.12 | 327,653 | +0.11(+0.76%) |
Jun 26, 2017 | 15.07 | 15.14 | 14.84 | 15.01 | 404,500 | +0.24(+1.65%) |
Jun 23, 2017 | 14.93 | 15.00 | 14.72 | 14.77 | 287,416 | -0.15(-1.02%) |
Jun 22, 2017 | 14.80 | 15.03 | 14.73 | 14.92 | 314,768 | +0.32(+2.19%) |
Jun 21, 2017 | 14.71 | 14.77 | 14.50 | 14.60 | 397,371 | -0.14(-0.98%) |
Jun 20, 2017 | 15.32 | 15.32 | 14.64 | 14.74 | 512,098 | -0.74(-4.78%) |
Jun 19, 2017 | 15.41 | 15.72 | 15.38 | 15.48 | 427,616 | +0.24(+1.55%) |
Jun 16, 2017 | 14.92 | 15.41 | 14.89 | 15.25 | 434,560 | +0.33(+2.20%) |
Jun 15, 2017 | 14.94 | 15.06 | 14.73 | 14.92 | 203,953 | -0.18(-1.16%) |
Jun 14, 2017 | 15.39 | 15.39 | 14.96 | 15.09 | 408,406 | -0.19(-1.25%) |
Jun 13, 2017 | 15.36 | 15.45 | 15.13 | 15.28 | 274,364 | -0.12(-0.79%) |
Jun 12, 2017 | 15.54 | 15.60 | 15.12 | 15.41 | 480,334 | -0.30(-1.89%) |
Jun 09, 2017 | 16.26 | 16.44 | 15.69 | 15.70 | 571,020 | -0.46(-2.83%) |
Jun 08, 2017 | 16.16 | 16.31 | 16.11 | 16.16 | 451,057 | -0.13(-0.80%) |
Jun 07, 2017 | 16.09 | 16.31 | 16.02 | 16.29 | 366,879 | +0.38(+2.40%) |
Jun 06, 2017 | 16.28 | 16.28 | 15.78 | 15.91 | 428,462 | -0.16(-1.00%) |
Jun 05, 2017 | 15.85 | 16.26 | 15.82 | 16.07 | 454,577 | +0.25(+1.59%) |
Jun 02, 2017 | 15.92 | 15.95 | 15.66 | 15.82 | 541,369 | -0.04(-0.24%) |
Jun 01, 2017 | 15.83 | 16.02 | 15.69 | 15.86 | 413,101 | +0.14(+0.92%) |
May 31, 2017 | 15.96 | 16.05 | 15.63 | 15.71 | 885,639 | -0.17(-1.06%) |
May 30, 2017 | 15.89 | 16.08 | 15.79 | 15.88 | 721,970 | +0.25(+1.61%) |
May 26, 2017 | 15.76 | 15.80 | 15.56 | 15.63 | 662,367 | +0.06(+0.39%) |
May 25, 2017 | 15.29 | 15.68 | 15.29 | 15.57 | 767,398 | +0.29(+1.90%) |
May 24, 2017 | 15.41 | 15.54 | 15.24 | 15.28 | 788,851 | -0.13(-0.84%) |
May 23, 2017 | 14.78 | 15.44 | 14.78 | 15.41 | 716,008 | +0.74(+5.04%) |
May 22, 2017 | 14.54 | 14.86 | 14.35 | 14.67 | 1,351,384 | -0.19(-1.28%) |
May 19, 2017 | 14.54 | 15.19 | 14.51 | 14.86 | 1,390,688 | +0.37(+2.58%) |
May 18, 2017 | 13.71 | 15.00 | 13.30 | 14.48 | 2,978,035 | -0.99(-6.41%) |
May 17, 2017 | 15.83 | 15.87 | 15.34 | 15.47 | 624,652 | -0.66(-4.07%) |
May 16, 2017 | 16.36 | 16.47 | 15.94 | 16.13 | 578,189 | -0.22(-1.35%) |
May 15, 2017 | 17.19 | 17.28 | 16.24 | 16.35 | 1,018,000 | -0.15(-0.92%) |
May 12, 2017 | 16.53 | 16.79 | 16.50 | 16.50 | 511,768 | -0.01(-0.05%) |
May 11, 2017 | 16.66 | 16.73 | 16.45 | 16.51 | 312,792 | -0.15(-0.92%) |
May 10, 2017 | 16.94 | 16.99 | 16.57 | 16.66 | 552,665 | -0.02(-0.09%) |
May 09, 2017 | 16.44 | 16.79 | 16.39 | 16.68 | 941,385 | +0.47(+2.87%) |
May 08, 2017 | 16.38 | 16.59 | 16.15 | 16.21 | 702,390 | -0.17(-1.02%) |
May 05, 2017 | 16.24 | 16.51 | 16.21 | 16.38 | 942,373 | +0.27(+1.66%) |
May 04, 2017 | 16.45 | 16.51 | 15.99 | 16.12 | 653,856 | -0.61(-3.65%) |
May 03, 2017 | 16.79 | 17.02 | 16.65 | 16.73 | 542,186 | -0.02(-0.09%) |
May 02, 2017 | 16.57 | 17.02 | 16.41 | 16.74 | 596,211 | +0.29(+1.76%) |
May 01, 2017 | 16.48 | 16.61 | 16.39 | 16.45 | 198,029 | +0.01(+0.05%) |
Apr 28, 2017 | 16.12 | 16.48 | 16.10 | 16.44 | 563,443 | +0.19(+1.17%) |
Apr 27, 2017 | 16.38 | 16.39 | 15.85 | 16.25 | 715,820 | +0.07(+0.42%) |
Apr 26, 2017 | 16.02 | 16.27 | 15.90 | 16.18 | 717,900 | -0.06(-0.38%) |
Apr 25, 2017 | 15.70 | 16.25 | 15.62 | 16.24 | 1,135,127 | +0.17(+1.04%) |
Apr 24, 2017 | 15.70 | 16.18 | 15.63 | 16.08 | 673,720 | +0.67(+4.36%) |
Apr 21, 2017 | 15.46 | 15.54 | 15.38 | 15.41 | 524,326 | +0.01(+0.05%) |
Apr 20, 2017 | 15.33 | 15.53 | 15.19 | 15.40 | 343,890 | +0.27(+1.76%) |
Apr 19, 2017 | 15.61 | 15.61 | 15.07 | 15.13 | 395,415 | -0.43(-2.79%) |
Apr 18, 2017 | 15.18 | 15.70 | 15.15 | 15.57 | 513,250 | +0.29(+1.90%) |
Apr 17, 2017 | 15.63 | 15.63 | 15.13 | 15.28 | 484,945 | -0.23(-1.48%) |
Apr 13, 2017 | 15.77 | 15.85 | 15.41 | 15.51 | 1,118,368 | -0.41(-2.59%) |
Apr 12, 2017 | 16.08 | 16.15 | 15.41 | 15.92 | 716,112 | -0.38(-2.34%) |
Apr 11, 2017 | 16.42 | 16.50 | 15.96 | 16.30 | 1,155,150 | +0.11(+0.66%) |
Apr 10, 2017 | 16.21 | 16.66 | 16.05 | 16.19 | 1,059,751 | +0.14(+0.86%) |
Apr 07, 2017 | 14.69 | 16.43 | 14.65 | 16.05 | 2,298,292 | +0.21(+1.35%) |
Apr 06, 2017 | 15.91 | 16.05 | 15.76 | 15.84 | 657,237 | -0.08(-0.53%) |
Apr 05, 2017 | 16.30 | 16.40 | 15.92 | 15.92 | 677,909 | -0.24(-1.46%) |
Apr 04, 2017 | 15.96 | 16.18 | 15.85 | 16.16 | 428,780 | +0.53(+3.37%) |